Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

21.80 -0.32 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.30 24.52 23.34 24.48 10,175,053 -1.07(-4.18%)
Oct 30, 2023 26.00 26.13 25.13 25.55 4,329,701 +0.79(+3.18%)
Oct 27, 2023 25.71 25.96 24.62 24.76 4,665,782 +0.18(+0.71%)
Oct 26, 2023 24.39 24.95 24.11 24.59 3,776,972 +0.06(+0.24%)
Oct 25, 2023 24.35 24.93 23.95 24.53 4,735,529 -1.51(-5.79%)
Oct 24, 2023 24.00 26.28 23.98 26.04 6,291,791 +2.24(+9.39%)
Oct 23, 2023 23.24 24.00 22.70 23.80 4,035,121 +0.54(+2.34%)
Oct 20, 2023 23.87 24.19 23.21 23.26 4,319,322 -1.55(-6.27%)
Oct 19, 2023 25.14 25.53 24.67 24.81 4,915,738 -1.30(-4.99%)
Oct 18, 2023 26.69 26.82 25.90 26.11 3,243,165 -1.43(-5.19%)
Oct 17, 2023 27.07 27.87 26.95 27.54 2,333,995 -0.64(-2.28%)
Oct 16, 2023 27.23 28.45 26.88 28.18 2,452,122 +0.58(+2.11%)
Oct 13, 2023 27.67 28.27 27.38 27.60 3,639,751 -0.64(-2.27%)
Oct 12, 2023 30.13 30.23 28.04 28.24 4,228,132 -1.57(-5.28%)
Oct 11, 2023 29.87 30.29 29.37 29.82 4,409,117 +0.86(+2.95%)
Oct 10, 2023 28.06 29.12 27.95 28.96 3,406,304 +1.96(+7.27%)
Oct 09, 2023 26.28 27.07 26.20 27.00 2,017,892 +0.00(+0.00%)
Oct 06, 2023 25.75 27.27 25.73 27.00 3,680,412 +1.57(+6.19%)
Oct 05, 2023 24.97 25.46 24.83 25.42 2,312,723 +0.43(+1.71%)
Oct 04, 2023 25.39 25.46 24.91 25.00 2,422,185 -0.70(-2.72%)
Oct 03, 2023 25.67 25.90 25.43 25.70 3,626,606 -1.93(-7.00%)
Oct 02, 2023 27.87 28.17 27.33 27.63 2,219,126 -0.48(-1.69%)
Sep 29, 2023 28.88 28.88 27.77 28.11 3,133,556 +0.78(+2.84%)
Sep 28, 2023 26.83 27.43 26.60 27.33 2,866,301 -0.47(-1.68%)
Sep 27, 2023 28.02 28.02 27.22 27.80 2,528,122 +0.18(+0.63%)
Sep 26, 2023 27.79 28.24 27.42 27.62 3,218,577 -1.25(-4.34%)
Sep 25, 2023 28.27 28.86 28.72 28.87 2,597,865 -1.31(-4.35%)
Sep 22, 2023 30.66 30.69 30.08 30.19 4,172,002 +2.77(+10.10%)
Sep 21, 2023 27.54 27.87 27.21 27.42 4,006,624 -1.91(-6.53%)
Sep 20, 2023 29.89 30.32 29.28 29.33 1,995,317 -0.56(-1.89%)
Sep 19, 2023 30.06 30.46 29.74 29.89 1,500,587 -0.30(-0.98%)
Sep 18, 2023 29.83 30.25 29.36 30.19 1,439,110 -0.29(-0.95%)
Sep 15, 2023 30.88 31.07 30.35 30.48 2,356,952 -0.56(-1.81%)
Sep 14, 2023 30.89 31.40 30.55 31.04 2,254,891 +0.72(+2.37%)
Sep 13, 2023 30.33 30.70 30.08 30.33 1,900,252 -0.73(-2.34%)
Sep 12, 2023 30.39 31.40 30.39 31.05 1,663,194 +0.13(+0.41%)
Sep 11, 2023 31.09 31.47 30.52 30.93 2,489,585 +1.18(+3.98%)
Sep 08, 2023 29.78 30.05 29.11 29.74 2,456,170 -0.18(-0.62%)
Sep 07, 2023 30.39 30.40 29.52 29.93 4,206,831 -2.70(-8.26%)
Sep 06, 2023 32.63 33.62 32.36 32.63 2,681,533 +0.13(+0.39%)
Sep 05, 2023 32.91 33.09 32.03 32.50 2,827,749 -1.40(-4.12%)
Sep 01, 2023 33.39 35.33 33.32 33.90 4,836,677 +2.11(+6.65%)
Aug 31, 2023 32.20 32.29 31.31 31.78 3,529,327 -1.32(-3.98%)
Aug 30, 2023 32.50 33.34 32.35 33.10 2,981,443 -0.69(-2.04%)
Aug 29, 2023 33.05 34.07 32.51 33.79 4,012,146 +1.94(+6.09%)
Aug 28, 2023 31.21 32.28 30.90 31.85 4,875,077 +2.07(+6.94%)
Aug 25, 2023 29.83 29.95 28.72 29.78 2,580,334 -0.16(-0.52%)
Aug 24, 2023 30.43 30.73 29.59 29.94 3,774,317 +0.35(+1.18%)
Aug 23, 2023 28.54 29.83 28.45 29.59 3,943,039 +1.75(+6.27%)
Aug 22, 2023 28.51 28.65 27.48 27.84 3,459,918 -0.02(-0.07%)
Aug 21, 2023 27.16 27.87 26.89 27.86 3,996,736 -0.16(-0.59%)
Aug 18, 2023 28.03 28.57 27.62 28.03 6,181,849 -2.23(-7.37%)
Aug 17, 2023 31.50 31.51 30.07 30.26 4,501,412 +0.60(+2.03%)
Aug 16, 2023 29.92 30.46 29.43 29.66 4,530,911 -1.99(-6.28%)
Aug 15, 2023 32.67 32.67 31.28 31.65 4,296,137 -1.60(-4.81%)
Aug 14, 2023 32.64 33.64 32.05 33.25 3,771,208 -1.00(-2.92%)
Aug 11, 2023 34.72 34.82 33.37 34.24 4,894,184 -3.59(-9.48%)
Aug 10, 2023 38.23 39.72 37.31 37.83 3,363,671 +0.94(+2.55%)
Aug 09, 2023 37.45 37.64 35.93 36.89 2,735,706 +0.46(+1.25%)
Aug 08, 2023 35.90 36.58 35.12 36.44 3,216,335 -2.17(-5.63%)
Aug 07, 2023 39.82 39.84 37.65 38.61 2,249,198 -0.57(-1.46%)
Aug 04, 2023 40.39 40.91 38.96 39.18 3,143,118 -1.57(-3.86%)
Aug 03, 2023 39.91 41.28 39.79 40.75 5,222,961 +2.86(+7.55%)
Aug 02, 2023 39.39 39.40 37.61 37.89 3,993,561 -3.75(-9.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.